H.& R.Block Inc $28.20

down -0.13


17/4/2014 06:40 PM  |  NYSE : HRB  
Industries : Diversified Services / Personal Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
4/17/201428.1728.3328.0328.202,143,820
4/16/201428.3328.4828.2028.332,026,830
4/15/201427.9728.2827.3728.163,695,270
4/14/201427.8528.4027.6528.043,915,080
4/11/201429.8829.8826.9227.6417,767,300
4/10/201429.2329.3828.3428.422,745,040
4/9/201428.8829.3728.7329.181,937,570
4/8/201428.5428.9928.3028.853,249,810
4/7/201429.3529.4328.2028.534,416,960
4/4/201430.0630.3029.0229.513,813,980
4/3/201430.9730.9729.6829.973,990,820
4/2/201430.8531.2230.7130.902,533,050
4/1/201430.4030.9830.2630.872,663,780
3/31/201430.2830.6229.8130.192,989,650
3/28/201428.7130.4228.6530.365,307,000
3/27/201428.9529.0228.5128.583,318,930
3/26/201429.2629.3529.0329.032,439,520
3/25/201429.6529.7729.1229.131,889,780
3/24/201430.0630.2129.3629.542,204,610
3/21/201429.9330.2229.7830.022,938,800
3/20/201429.5129.8329.3729.811,759,440
3/19/201429.6329.7829.3929.562,299,350
3/18/201429.8729.8729.5129.581,851,360
3/17/201429.5030.1129.4629.841,686,860
3/14/201429.7629.9929.3229.373,690,870
3/13/201430.0930.4829.6329.853,843,660
3/12/201430.1330.4630.1130.212,485,260
3/11/201430.5630.8430.2230.282,663,790
3/10/201430.3830.5730.1830.542,761,700
3/7/201430.3331.0030.0330.398,139,690
3/6/201431.3931.4230.8430.965,070,310
3/5/201431.6431.7330.9731.135,270,630
3/4/201432.2532.2531.3031.574,349,250
3/3/201431.3232.1131.2231.942,116,330
2/28/201431.7331.8531.2531.643,284,370
2/27/201431.7031.9131.3631.691,934,740
2/26/201432.2732.4231.6631.712,221,930
2/25/201431.5032.2031.5032.194,664,600
2/24/201431.5331.7531.3531.552,911,160
2/21/201431.7031.8331.0831.083,621,710
2/20/201431.5831.6731.4231.532,227,330
2/19/201430.9431.6330.8931.413,342,630
2/18/201431.0831.1930.7430.971,672,330
2/14/201430.6931.2830.5031.071,970,690
2/13/201430.3030.9130.2730.732,099,590
2/12/201430.7430.7530.0730.493,588,140
2/11/201429.7930.9129.7730.753,972,240
2/10/201429.6429.7429.4029.721,781,110
2/7/201429.6230.1929.4829.662,858,720
2/6/201429.3929.7529.2529.362,130,310
2/5/201429.3429.4729.1029.252,362,110
2/4/201429.4830.0829.0829.623,818,920
2/3/201430.3530.4129.1029.324,276,920
1/31/201429.7230.5329.5430.404,464,110
1/30/201429.3130.2229.0230.123,219,370
1/29/201429.0929.4328.9629.132,813,860
1/28/201429.2729.4429.0129.312,703,080
1/27/201428.1929.5028.1929.274,683,690
1/24/201428.8728.9427.9328.082,892,960
1/23/201429.1529.3028.7829.002,850,340
1/22/201428.8329.3428.6529.341,971,660
1/21/201429.3629.3628.6028.781,844,540
1/17/201428.8229.2628.6629.032,988,690
1/16/201429.2529.3128.5228.813,619,650
1/15/201429.6529.7429.2029.322,079,830
1/14/201429.5129.7529.3029.612,290,970
1/13/201430.1530.1729.3729.413,136,180
1/10/201430.2830.4729.9430.302,382,080
1/9/201430.2330.5029.7930.035,053,320
1/8/201428.4829.8928.0429.747,809,400
1/7/201428.4828.8428.4628.473,405,360
1/6/201429.3029.4128.4428.484,010,900
1/3/201429.5029.6529.1129.281,653,430
1/2/201428.9929.4128.9529.381,835,430
12/31/201329.0929.1628.8829.041,247,590
12/30/201328.5229.2028.3729.091,934,940
12/27/201328.9628.9728.4128.521,069,790
12/26/201328.8428.9628.7428.94780,350
12/24/201328.9028.9828.5828.74413,738
12/23/201328.9128.9528.4028.831,368,320
12/20/201328.5028.7928.4028.543,003,250
12/19/201328.3228.5928.1628.481,908,730
12/18/201327.9628.2827.5228.273,092,360
12/17/201328.1328.3727.9527.982,521,960
12/16/201328.1928.6328.1128.212,498,190
12/13/201328.1328.4427.8628.041,950,020
12/12/201327.9428.3327.7928.153,484,530
12/11/201328.3629.7027.1928.018,845,880
12/10/201328.9429.1928.7328.802,616,740
12/9/201328.9929.0528.8029.021,886,380
12/6/201328.7829.1228.6929.011,928,900
12/5/201328.2028.6528.1328.541,710,340
12/4/201328.3528.5428.0828.491,943,520
12/3/201328.3128.7528.2828.472,186,070
12/2/201327.9228.6027.8228.431,886,190
11/29/201328.1028.2127.8527.89775,386
11/27/201328.0128.2927.8828.11919,453
11/26/201328.2428.5127.9428.001,642,310
11/25/201328.8128.9028.2128.261,399,420
11/22/201328.9028.9428.6428.711,236,810
Trading Center